Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 26, 2023 | 55.65 | 55.92 | 55.30 | 55.69 | 3,116,506 | +0.54(+0.98%) |
May 25, 2023 | 56.21 | 56.22 | 54.76 | 55.15 | 4,898,975 | -1.79(-3.14%) |
May 24, 2023 | 58.41 | 58.41 | 56.55 | 56.94 | 2,672,723 | -1.15(-1.98%) |
May 23, 2023 | 57.93 | 58.49 | 57.34 | 58.09 | 2,302,177 | +0.53(+0.92%) |
May 22, 2023 | 57.00 | 57.83 | 56.46 | 57.56 | 1,536,528 | +0.52(+0.91%) |
May 19, 2023 | 56.70 | 57.17 | 56.23 | 57.04 | 1,950,405 | +0.96(+1.71%) |
May 18, 2023 | 55.58 | 56.19 | 54.96 | 56.08 | 1,197,302 | +0.05(+0.09%) |
May 17, 2023 | 55.78 | 56.13 | 54.90 | 56.03 | 1,600,600 | +0.89(+1.61%) |
May 16, 2023 | 56.49 | 56.84 | 55.05 | 55.14 | 914,240 | -1.45(-2.56%) |
May 15, 2023 | 55.91 | 56.71 | 55.57 | 56.59 | 1,076,998 | +1.10(+1.98%) |
May 12, 2023 | 56.23 | 56.56 | 55.03 | 55.49 | 1,718,982 | -0.22(-0.39%) |
May 11, 2023 | 55.75 | 56.05 | 55.14 | 55.71 | 1,453,088 | -0.88(-1.56%) |
May 10, 2023 | 57.22 | 57.38 | 55.91 | 56.59 | 1,292,109 | -0.44(-0.77%) |
May 09, 2023 | 56.50 | 57.40 | 56.47 | 57.03 | 1,374,388 | -0.12(-0.21%) |
May 08, 2023 | 58.64 | 58.97 | 57.08 | 57.15 | 1,552,834 | -0.47(-0.82%) |
May 05, 2023 | 56.26 | 58.08 | 56.24 | 57.62 | 1,457,369 | +2.82(+5.15%) |
May 04, 2023 | 55.94 | 56.14 | 54.31 | 54.80 | 2,937,240 | -1.36(-2.42%) |
May 03, 2023 | 56.44 | 57.18 | 56.01 | 56.16 | 2,351,050 | -1.09(-1.90%) |
May 02, 2023 | 59.31 | 59.42 | 56.65 | 57.25 | 1,951,194 | -3.00(-4.98%) |
May 01, 2023 | 60.10 | 61.27 | 60.10 | 60.25 | 2,374,690 | -0.72(-1.18%) |
Apr 28, 2023 | 59.41 | 61.25 | 59.18 | 60.97 | 1,528,916 | +1.43(+2.40%) |
Apr 27, 2023 | 58.69 | 59.86 | 58.62 | 59.54 | 1,547,774 | +0.71(+1.21%) |
Apr 26, 2023 | 58.97 | 59.60 | 58.22 | 58.83 | 3,041,161 | -0.26(-0.44%) |
Apr 25, 2023 | 59.85 | 59.85 | 58.77 | 59.09 | 2,330,479 | -1.33(-2.20%) |
Apr 24, 2023 | 59.81 | 60.59 | 59.81 | 60.42 | 2,403,144 | +0.57(+0.95%) |
Apr 21, 2023 | 59.89 | 60.20 | 59.41 | 59.85 | 3,170,034 | +0.10(+0.17%) |
Apr 20, 2023 | 60.01 | 60.64 | 59.46 | 59.75 | 2,997,390 | -1.11(-1.82%) |
Apr 19, 2023 | 60.21 | 60.89 | 60.21 | 60.86 | 1,799,683 | -0.23(-0.38%) |
Apr 18, 2023 | 61.25 | 61.79 | 60.77 | 61.09 | 1,648,340 | -0.32(-0.52%) |
Apr 17, 2023 | 61.87 | 62.03 | 61.01 | 61.41 | 2,727,193 | -0.60(-0.97%) |
Apr 14, 2023 | 61.54 | 62.35 | 61.23 | 62.01 | 1,630,378 | +0.58(+0.94%) |
Apr 13, 2023 | 60.02 | 61.66 | 59.81 | 61.43 | 2,148,216 | +1.73(+2.90%) |
Apr 12, 2023 | 59.45 | 60.30 | 59.45 | 59.70 | 1,162,192 | +0.39(+0.66%) |
Apr 11, 2023 | 59.20 | 59.41 | 58.63 | 59.31 | 1,093,030 | +0.62(+1.06%) |
Apr 10, 2023 | 58.50 | 59.28 | 58.24 | 58.69 | 1,059,939 | +0.16(+0.27%) |
Apr 06, 2023 | 58.66 | 59.05 | 58.37 | 58.53 | 1,589,056 | -0.41(-0.70%) |
Apr 05, 2023 | 59.50 | 59.50 | 58.13 | 58.94 | 1,193,090 | -0.15(-0.25%) |
Apr 04, 2023 | 59.50 | 59.53 | 58.32 | 59.09 | 2,147,243 | -0.08(-0.14%) |
Apr 03, 2023 | 57.81 | 59.32 | 57.76 | 59.17 | 3,726,097 | +3.82(+6.90%) |
Mar 31, 2023 | 55.03 | 55.64 | 54.96 | 55.35 | 1,333,173 | +0.41(+0.75%) |
Mar 30, 2023 | 55.18 | 55.29 | 54.42 | 54.94 | 1,171,086 | +0.40(+0.73%) |
Mar 29, 2023 | 54.49 | 54.93 | 54.15 | 54.54 | 1,616,526 | +0.79(+1.47%) |
Mar 28, 2023 | 52.52 | 54.09 | 52.52 | 53.75 | 1,611,931 | +1.13(+2.15%) |
Mar 27, 2023 | 51.81 | 53.06 | 51.51 | 52.62 | 1,999,572 | +1.22(+2.37%) |
Mar 24, 2023 | 50.33 | 51.59 | 50.08 | 51.40 | 1,699,341 | -0.10(-0.19%) |
Mar 23, 2023 | 52.45 | 53.29 | 50.93 | 51.50 | 2,627,127 | -0.39(-0.75%) |
Mar 22, 2023 | 53.14 | 53.66 | 51.85 | 51.89 | 1,844,647 | -1.02(-1.93%) |
Mar 21, 2023 | 52.88 | 53.38 | 52.00 | 52.91 | 1,848,697 | +1.35(+2.62%) |
Mar 20, 2023 | 50.36 | 51.67 | 49.92 | 51.56 | 2,228,900 | +1.56(+3.12%) |
Mar 17, 2023 | 50.68 | 50.80 | 48.99 | 50.00 | 3,000,892 | -0.83(-1.63%) |
Mar 16, 2023 | 49.15 | 51.61 | 48.81 | 50.83 | 6,087,547 | +1.01(+2.03%) |
Mar 15, 2023 | 50.54 | 50.72 | 47.94 | 49.82 | 10,177,987 | -2.81(-5.34%) |
Mar 14, 2023 | 53.55 | 54.78 | 52.21 | 52.63 | 3,544,025 | -0.84(-1.58%) |
Mar 13, 2023 | 53.90 | 55.59 | 53.04 | 53.47 | 3,072,446 | -1.94(-3.51%) |
Mar 10, 2023 | 56.32 | 57.16 | 55.16 | 55.42 | 1,595,008 | -0.91(-1.62%) |
Mar 09, 2023 | 57.22 | 58.09 | 56.21 | 56.33 | 2,589,263 | -0.43(-0.76%) |
Mar 08, 2023 | 56.63 | 57.53 | 56.20 | 56.76 | 1,416,866 | +0.07(+0.12%) |
Mar 07, 2023 | 58.18 | 58.46 | 56.60 | 56.70 | 1,430,103 | -1.84(-3.14%) |
Mar 06, 2023 | 58.46 | 58.73 | 57.74 | 58.53 | 2,816,937 | -0.68(-1.14%) |
Mar 03, 2023 | 57.09 | 59.33 | 57.09 | 59.21 | 2,091,443 | +1.36(+2.34%) |
Mar 02, 2023 | 57.47 | 58.47 | 57.05 | 57.85 | 3,282,227 | +0.92(+1.62%) |